Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	14.82	15.28	14.82	15.27	823,333	+0.27(+1.80%)
Jan 30, 2014	15.23	15.50	14.96	15.00	1,457,938	-0.14(-0.92%)
Jan 29, 2014	15.54	15.79	14.96	15.14	866,186	-0.73(-4.60%)
Jan 28, 2014	15.79	16.52	15.38	15.87	757,864	-0.22(-1.37%)
Jan 27, 2014	16.50	16.50	15.92	16.09	529,833	-0.28(-1.71%)
Jan 24, 2014	16.55	16.80	16.06	16.37	250,906	-0.34(-2.03%)
Jan 23, 2014	16.94	17.04	16.64	16.71	225,626	-0.27(-1.59%)
Jan 22, 2014	17.03	17.09	16.90	16.98	194,640	+0.01(+0.06%)
Jan 21, 2014	17.00	17.21	16.89	16.97	264,807	-0.02(-0.12%)
Jan 17, 2014	17.38	16.99	16.99	16.99	223,500	-0.36(-2.07%)
Jan 16, 2014	17.40	17.62	17.26	17.35	295,721	-0.09(-0.52%)
Jan 15, 2014	16.96	17.45	16.84	17.44	211,918	+0.48(+2.83%)
Jan 14, 2014	16.86	17.09	16.72	16.96	122,951	+0.22(+1.31%)
Jan 13, 2014	16.66	16.90	16.64	16.74	208,023	+0.04(+0.24%)
Jan 10, 2014	16.68	16.79	16.55	16.70	249,974	-0.05(-0.30%)
Jan 09, 2014	17.00	17.20	16.67	16.75	304,024	-0.24(-1.41%)
Jan 08, 2014	17.40	17.53	16.92	16.99	443,182	-0.48(-2.75%)
Jan 07, 2014	17.21	17.51	17.02	17.47	274,981	+0.37(+2.16%)
Jan 06, 2014	17.40	17.45	17.05	17.10	194,848	-0.23(-1.33%)
Jan 03, 2014	17.37	17.51	17.30	17.33	157,405	-0.04(-0.23%)
Jan 02, 2014	17.56	17.62	17.29	17.37	322,022	-0.21(-1.19%)
Dec 31, 2013	17.42	17.58	17.58	17.58	295,100	+0.14(+0.80%)
Dec 30, 2013	17.28	17.46	17.19	17.44	263,268	+0.09(+0.52%)
Dec 27, 2013	17.34	17.39	17.13	17.35	281,324	+0.09(+0.52%)
Dec 26, 2013	17.34	17.45	17.20	17.26	149,535	-0.05(-0.29%)
Dec 24, 2013	17.14	17.45	17.10	17.31	138,490	+0.14(+0.82%)
Dec 23, 2013	16.97	17.31	16.85	17.17	427,927	+0.25(+1.48%)
Dec 20, 2013	16.30	17.06	16.21	16.92	674,043	+0.54(+3.30%)
Dec 19, 2013	16.59	16.59	16.28	16.38	485,516	-0.28(-1.68%)
Dec 18, 2013	16.52	16.71	16.35	16.66	517,690	+0.09(+0.54%)
Dec 17, 2013	16.65	16.74	16.42	16.57	420,464	-0.04(-0.24%)
Dec 16, 2013	16.16	16.64	16.15	16.61	299,366	+0.48(+2.98%)
Dec 13, 2013	16.25	16.38	16.10	16.13	305,080	-0.08(-0.49%)
Dec 12, 2013	16.24	16.47	16.19	16.21	971,858	-0.09(-0.55%)
Dec 11, 2013	15.95	16.36	15.94	16.30	451,922	+0.33(+2.07%)
Dec 10, 2013	16.12	16.34	15.97	15.97	414,982	-0.23(-1.42%)
Dec 09, 2013	16.23	16.34	16.05	16.20	214,348	-0.05(-0.31%)
Dec 06, 2013	16.15	16.34	16.01	16.25	0	+0.25(+1.56%)
Dec 05, 2013	15.94	16.05	15.75	16.00	0	+0.03(+0.19%)
Dec 04, 2013	16.14	16.42	15.90	15.97	0	-0.27(-1.66%)
Dec 03, 2013	16.27	16.32	16.14	16.24	0	-0.09(-0.55%)
Dec 02, 2013	16.32	16.43	16.06	16.33	476,146	-0.02(-0.12%)
Nov 29, 2013	16.36	16.54	16.26	16.35	0	+0.09(+0.55%)
Nov 27, 2013	16.23	16.27	16.07	16.26	0	+0.06(+0.37%)
Nov 26, 2013	16.14	16.36	16.14	16.20	0	+0.04(+0.25%)
Nov 25, 2013	16.18	16.29	15.92	16.16	314,295	-0.02(-0.12%)
Nov 22, 2013	16.17	16.23	15.90	16.18	0	+0.04(+0.25%)
Nov 21, 2013	15.77	16.22	15.71	16.14	428,855	+0.41(+2.61%)
Nov 20, 2013	15.86	15.87	15.69	15.73	0	-0.06(-0.38%)
Nov 19, 2013	15.99	16.08	15.56	15.79	1,039,623	-0.23(-1.44%)
Nov 18, 2013	15.78	16.50	15.77	16.02	0	+0.25(+1.59%)
Nov 15, 2013	15.33	15.97	15.23	15.77	0	+0.42(+2.77%)
Nov 14, 2013	15.20	15.45	15.13	15.35	339,205	+0.10(+0.62%)
Nov 13, 2013	15.30	15.37	15.18	15.25	0	-0.10(-0.65%)
Nov 12, 2013	15.37	15.44	15.28	15.35	0	-0.04(-0.26%)
Nov 11, 2013	15.40	15.45	15.25	15.39	0	+0.00(+0.00%)
Nov 08, 2013	15.43	15.57	15.33	15.39	0	-0.05(-0.32%)
Nov 07, 2013	15.86	15.97	15.40	15.44	670,902	-0.36(-2.28%)
Nov 06, 2013	16.48	16.49	15.78	15.80	835,994	-0.63(-3.83%)
Nov 05, 2013	16.52	16.60	16.28	16.43	337,574	-0.14(-0.84%)
Nov 04, 2013	16.28	16.62	16.26	16.57	431,948	+0.35(+2.16%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.